日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,358 | 1,424 | 1,358 | 1,405 | +46 | +3.4% | 62,000 |
| 2024/11/20 | 1,339 | 1,360 | 1,334 | 1,359 | +20 | +1.5% | 21,000 |
| 2024/11/19 | 1,335 | 1,343 | 1,324 | 1,339 | +13 | +1% | 23,800 |
| 2024/11/18 | 1,327 | 1,345 | 1,326 | 1,326 | -19 | -1.4% | 16,300 |
| 2024/11/15 | 1,336 | 1,346 | 1,327 | 1,345 | +13 | +1% | 11,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,330 | 1,332 | -17 | -1.3% | 20,000 |
| 2024/11/13 | 1,357 | 1,357 | 1,330 | 1,349 | -10 | -0.7% | 50,000 |
| 2024/11/12 | 1,346 | 1,370 | 1,346 | 1,359 | +13 | +1% | 23,900 |
| 2024/11/11 | 1,328 | 1,346 | 1,323 | 1,346 | +15 | +1.1% | 27,700 |
| 2024/11/08 | 1,348 | 1,354 | 1,314 | 1,331 | -10 | -0.7% | 37,300 |
| 2024/11/07 | 1,309 | 1,347 | 1,309 | 1,341 | +32 | +2.4% | 49,400 |
| 2024/11/06 | 1,300 | 1,313 | 1,300 | 1,309 | +8 | +0.6% | 52,400 |
| 2024/11/05 | 1,291 | 1,334 | 1,286 | 1,301 | +18 | +1.4% | 101,500 |
| 2024/11/01 | 1,320 | 1,320 | 1,273 | 1,283 | -117 | -8.4% | 188,000 |
| 2024/10/31 | 1,391 | 1,408 | 1,385 | 1,400 | +9 | +0.6% | 55,300 |
| 2024/10/30 | 1,399 | 1,408 | 1,370 | 1,391 | -15 | -1.1% | 77,300 |
| 2024/10/29 | 1,396 | 1,411 | 1,361 | 1,406 | +10 | +0.7% | 28,800 |
| 2024/10/28 | 1,351 | 1,409 | 1,350 | 1,396 | +44 | +3.3% | 42,800 |
| 2024/10/25 | 1,382 | 1,382 | 1,345 | 1,352 | -28 | -2% | 34,900 |
| 2024/10/24 | 1,367 | 1,398 | 1,349 | 1,380 | +13 | +1% | 49,800 |
| 2024/10/23 | 1,415 | 1,425 | 1,361 | 1,367 | -45 | -3.2% | 37,100 |
| 2024/10/22 | 1,425 | 1,431 | 1,409 | 1,412 | -22 | -1.5% | 25,600 |
| 2024/10/21 | 1,457 | 1,457 | 1,423 | 1,434 | -23 | -1.6% | 32,000 |
| 2024/10/18 | 1,462 | 1,481 | 1,442 | 1,457 | +8 | +0.6% | 23,900 |
| 2024/10/17 | 1,492 | 1,492 | 1,445 | 1,449 | -45 | -3% | 24,200 |
| 2024/10/16 | 1,475 | 1,503 | 1,475 | 1,494 | +10 | +0.7% | 29,200 |
| 2024/10/15 | 1,486 | 1,487 | 1,467 | 1,484 | +17 | +1.2% | 36,700 |
| 2024/10/11 | 1,451 | 1,467 | 1,450 | 1,467 | +13 | +0.9% | 30,800 |
| 2024/10/10 | 1,461 | 1,461 | 1,431 | 1,454 | -4 | -0.3% | 22,600 |
| 2024/10/09 | 1,492 | 1,507 | 1,455 | 1,458 | -17 | -1.2% | 30,400 |
| 2024/10/08 | 1,486 | 1,511 | 1,474 | 1,475 | -30 | -2% | 29,100 |
| 2024/10/07 | 1,474 | 1,512 | 1,465 | 1,505 | +35 | +2.4% | 85,400 |
| 2024/10/04 | 1,486 | 1,486 | 1,444 | 1,470 | -14 | -0.9% | 75,700 |
| 2024/10/03 | 1,437 | 1,487 | 1,437 | 1,484 | +55 | +3.8% | 59,700 |
| 2024/10/02 | 1,399 | 1,445 | 1,399 | 1,429 | +21 | +1.5% | 70,900 |
| 2024/10/01 | 1,367 | 1,410 | 1,367 | 1,408 | +55 | +4.1% | 41,700 |
| 2024/09/30 | 1,363 | 1,390 | 1,333 | 1,353 | -40 | -2.9% | 90,000 |
| 2024/09/27 | 1,303 | 1,413 | 1,302 | 1,393 | +48 | +3.6% | 345,300 |
| 2024/09/26 | 1,237 | 1,355 | 1,237 | 1,345 | +84 | +6.7% | 649,700 |
| 2024/09/25 | 1,243 | 1,271 | 1,233 | 1,261 | +21 | +1.7% | 148,200 |
| 2024/09/24 | 1,246 | 1,250 | 1,229 | 1,240 | ±0 | ±0% | 84,500 |
| 2024/09/20 | 1,252 | 1,252 | 1,238 | 1,240 | ±0 | ±0% | 101,500 |
| 2024/09/19 | 1,242 | 1,249 | 1,234 | 1,240 | +2 | +0.2% | 93,600 |
| 2024/09/18 | 1,242 | 1,245 | 1,225 | 1,238 | +3 | +0.2% | 63,300 |
| 2024/09/17 | 1,206 | 1,254 | 1,203 | 1,235 | +43 | +3.6% | 116,100 |
| 2024/09/13 | 1,208 | 1,216 | 1,189 | 1,192 | -29 | -2.4% | 65,900 |
| 2024/09/12 | 1,224 | 1,233 | 1,215 | 1,221 | +20 | +1.7% | 42,800 |
| 2024/09/11 | 1,232 | 1,249 | 1,188 | 1,201 | -43 | -3.5% | 93,200 |
| 2024/09/10 | 1,263 | 1,263 | 1,243 | 1,244 | -13 | -1% | 21,500 |
| 2024/09/09 | 1,250 | 1,260 | 1,234 | 1,257 | -9 | -0.7% | 48,600 |
1～
50
件表示中 / 4940件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 140,500円 | +9.8% | -31.1% | 1.78% | 11.34倍 | 0.73倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| ワタミ | 103,000円 | +7.0% | -23.0% | 0.97% | 12.81倍 | 3.24倍 |
|
居酒屋「鳥メロ」等を国内外で展開。焼き肉・空揚げ育成中。高齢者向け宅食サービスが収益柱 |
| ＢＥＥＮＯＳ | 322,500円 | -27.7% | +17.1% | 1.24% | 22.41倍 | 2.91倍 |
|
海外からの国内ＥＣでの購入をサポートする越境ＥＣ事業が柱。ベンチャー投資事業も展開 |
| ＳＦＰ | 191,200円 | +3.2% | +2.9% | 1.36% | 29.06倍 | 5.31倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
| 山岡家 | 420,000円 | +24.6% | +45.4% | 0.12% | 19.60倍 | 8.36倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
市場注目の銘柄
チャート関連のコラム
